KissMeData/179900/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202600	2452879300	27050	27050	27050	27050	633
3	20231206	202500	2452879300	27050	27050	27050	27050	0
4	20231206	202400	2452879300	27050	27050	27050	27050	0
5	20231206	202300	2452879300	27050	27050	27050	27050	0
6	20231206	202200	2452879300	27050	27050	27050	27050	0
7	20231206	202100	2452879300	27050	27050	27050	27050	0
8	20231206	202000	2452879300	27050	27050	27050	27050	0
9	20231206	201900	2452879300	27050	27050	27050	27050	0
10	20231206	201800	2452879300	27050	27050	27050	27050	0
11	20231206	201700	2452879300	27050	27050	27050	27050	0
12	20231206	201600	2452879300	27050	27050	27050	27050	0
13	20231206	201500	2452879300	27050	27050	27050	27050	0
14	20231206	201400	2452879300	27050	27050	27050	27050	0
15	20231206	201300	2452879300	27050	27050	27050	27050	0
16	20231206	201200	2452879300	27050	27050	27050	27050	0
17	20231206	201100	2452879300	27050	27050	27050	27050	0
18	20231206	201000	2452879300	27050	27050	27050	27050	0
19	20231206	200900	2452879300	27050	27050	27050	27050	0
20	20231206	200800	2452879300	27050	27050	27050	27050	0
21	20231206	200700	2452879300	27050	27050	27050	27050	0
22	20231206	200600	2452879300	27050	27050	27050	27050	0
23	20231206	200500	2452879300	27050	27050	27050	27050	0
24	20231206	200400	2452879300	27050	27050	27050	27050	0
25	20231206	200300	2452879300	27050	27050	27050	27050	0
26	20231206	200200	2452879300	27050	27050	27050	27050	0
27	20231206	200100	2452879300	27050	27050	27050	27050	0
28	20231206	200000	2452879300	27050	27050	27050	27050	0
29	20231206	195900	2452879300	27050	27050	27050	27050	0
30	20231206	195800	2452879300	27050	27050	27050	27050	0
31	20231206	195700	2452879300	27050	27050	27050	27050	0
32	20231206	195600	2452879300	27050	27050	27050	27050	633
33	20231206	195500	2452879300	27050	27050	27050	27050	0
34	20231206	195400	2452879300	27050	27050	27050	27050	0
35	20231206	195300	2452879300	27050	27050	27050	27050	0
36	20231206	195200	2452879300	27050	27050	27050	27050	0
37	20231206	195100	2452879300	27050	27050	27050	27050	0
38	20231206	195000	2452879300	27050	27050	27050	27050	0
39	20231206	194900	2452879300	27050	27050	27050	27050	0
40	20231206	194800	2452879300	27050	27050	27050	27050	0
41	20231206	194700	2452879300	27050	27050	27050	27050	0
42	20231206	194600	2452879300	27050	27050	27050	27050	0
43	20231206	194500	2452879300	27050	27050	27050	27050	0
44	20231206	194400	2452879300	27050	27050	27050	27050	0
45	20231206	194300	2452879300	27050	27050	27050	27050	0
46	20231206	194200	2452879300	27050	27050	27050	27050	0
47	20231206	194100	2452879300	27050	27050	27050	27050	0
48	20231206	194000	2452879300	27050	27050	27050	27050	0
49	20231206	193900	2452879300	27050	27050	27050	27050	0
50	20231206	193800	2452879300	27050	27050	27050	27050	0
51	20231206	193700	2452879300	27050	27050	27050	27050	0
52	20231206	193600	2452879300	27050	27050	27050	27050	0
53	20231206	193500	2452879300	27050	27050	27050	27050	0
54	20231206	193400	2452879300	27050	27050	27050	27050	0
55	20231206	193300	2452879300	27050	27050	27050	27050	0
56	20231206	193200	2452879300	27050	27050	27050	27050	0
57	20231206	193100	2452879300	27050	27050	27050	27050	0
58	20231206	193000	2452879300	27050	27050	27050	27050	0
59	20231206	192900	2452879300	27050	27050	27050	27050	0
60	20231206	192800	2452879300	27050	27050	27050	27050	0
61	20231206	192700	2452879300	27050	27050	27050	27050	0
62	20231206	192600	2452879300	27050	27050	27050	27050	633
63	20231206	192500	2452879300	27050	27050	27050	27050	0
64	20231206	192400	2452879300	27050	27050	27050	27050	0
65	20231206	192300	2452879300	27050	27050	27050	27050	0
66	20231206	192200	2452879300	27050	27050	27050	27050	0
67	20231206	192100	2452879300	27050	27050	27050	27050	0
68	20231206	192000	2452879300	27050	27050	27050	27050	0
69	20231206	191900	2452879300	27050	27050	27050	27050	0
70	20231206	191800	2452879300	27050	27050	27050	27050	0
71	20231206	191700	2452879300	27050	27050	27050	27050	0
72	20231206	191600	2452879300	27050	27050	27050	27050	0
73	20231206	191500	2452879300	27050	27050	27050	27050	0
74	20231206	191400	2452879300	27050	27050	27050	27050	0
75	20231206	191300	2452879300	27050	27050	27050	27050	0
76	20231206	191200	2452879300	27050	27050	27050	27050	0
77	20231206	191100	2452879300	27050	27050	27050	27050	0
78	20231206	191000	2452879300	27050	27050	27050	27050	0
79	20231206	190900	2452879300	27050	27050	27050	27050	0
80	20231206	190800	2452879300	27050	27050	27050	27050	0
81	20231206	190700	2452879300	27050	27050	27050	27050	0
82	20231206	190600	2452879300	27050	27050	27050	27050	0
83	20231206	190500	2452879300	27050	27050	27050	27050	0
84	20231206	190400	2452879300	27050	27050	27050	27050	0
85	20231206	190300	2452879300	27050	27050	27050	27050	0
86	20231206	190200	2452879300	27050	27050	27050	27050	0
87	20231206	190100	2452879300	27050	27050	27050	27050	0
88	20231206	190000	2452879300	27050	27050	27050	27050	0
89	20231206	185900	2452879300	27050	27050	27050	27050	0
90	20231206	185800	2452879300	27050	27050	27050	27050	0
91	20231206	185700	2452879300	27050	27050	27050	27050	0
92	20231206	185600	2452879300	27050	27050	27050	27050	633
93	20231206	185500	2452879300	27050	27050	27050	27050	0
94	20231206	185400	2452879300	27050	27050	27050	27050	0
95	20231206	185300	2452879300	27050	27050	27050	27050	0
96	20231206	185200	2452879300	27050	27050	27050	27050	0
97	20231206	185100	2452879300	27050	27050	27050	27050	0
98	20231206	185000	2452879300	27050	27050	27050	27050	0
99	20231206	184900	2452879300	27050	27050	27050	27050	0
100	20231206	184800	2452879300	27050	27050	27050	27050	0
101	20231206	184700	2452879300	27050	27050	27050	27050	0
102	20231206	184600	2452879300	27050	27050	27050	27050	0
103	20231206	184500	2452879300	27050	27050	27050	27050	0
104	20231206	184400	2452879300	27050	27050	27050	27050	0
105	20231206	184300	2452879300	27050	27050	27050	27050	0
106	20231206	184200	2452879300	27050	27050	27050	27050	0
107	20231206	184100	2452879300	27050	27050	27050	27050	0
108	20231206	184000	2452879300	27050	27050	27050	27050	0
109	20231206	183900	2452879300	27050	27050	27050	27050	0
110	20231206	183800	2452879300	27050	27050	27050	27050	0
111	20231206	183700	2452879300	27050	27050	27050	27050	0
112	20231206	183600	2452879300	27050	27050	27050	27050	0
113	20231206	183500	2452879300	27050	27050	27050	27050	0
114	20231206	183400	2452879300	27050	27050	27050	27050	0
115	20231206	183300	2452879300	27050	27050	27050	27050	0
116	20231206	183200	2452879300	27050	27050	27050	27050	0
117	20231206	183100	2452879300	27050	27050	27050	27050	0
118	20231206	183000	2452879300	27050	27050	27050	27050	0
119	20231206	182900	2452879300	27050	27050	27050	27050	0
120	20231206	182800	2452879300	27050	27050	27050	27050	0
121	20231206	182700	2452879300	27050	27050	27050	27050	0
122	20231206	182600	2452879300	27050	27050	27050	27050	633
123	20231206	182500	2452879300	27050	27050	27050	27050	0
124	20231206	182400	2452879300	27050	27050	27050	27050	0
125	20231206	182300	2452879300	27050	27050	27050	27050	0
126	20231206	182200	2452879300	27050	27050	27050	27050	0
127	20231206	182100	2452879300	27050	27050	27050	27050	0
128	20231206	182000	2452879300	27050	27050	27050	27050	0
129	20231206	181900	2452879300	27050	27050	27050	27050	0
130	20231206	181800	2452879300	27050	27050	27050	27050	0
131	20231206	181700	2452879300	27050	27050	27050	27050	0
132	20231206	181600	2452879300	27050	27050	27050	27050	0
133	20231206	181500	2452879300	27050	27050	27050	27050	0
134	20231206	181400	2452879300	27050	27050	27050	27050	0
135	20231206	181300	2452879300	27050	27050	27050	27050	0
136	20231206	181200	2452879300	27050	27050	27050	27050	0
137	20231206	181100	2452879300	27050	27050	27050	27050	0
138	20231206	181000	2452879300	27050	27050	27050	27050	0
139	20231206	180900	2452879300	27050	27050	27050	27050	0
140	20231206	180800	2452879300	27050	27050	27050	27050	0
141	20231206	180700	2452879300	27050	27050	27050	27050	0
142	20231206	180600	2452879300	27050	27050	27050	27050	0
143	20231206	180500	2452879300	27050	27050	27050	27050	0
144	20231206	180400	2452879300	27050	27050	27050	27050	0
145	20231206	180300	2452879300	27050	27050	27050	27050	0
146	20231206	180200	2452879300	27050	27050	27050	27050	0
147	20231206	180100	2452879300	27050	27050	27050	27050	0
148	20231206	180000	2452879300	27050	27050	27050	27050	0
149	20231206	175900	2452879300	27050	27050	27050	27050	0
150	20231206	175800	2452879300	27050	27050	27050	27050	0
151	20231206	175700	2452879300	27050	27050	27050	27050	0
152	20231206	175600	2452879300	27050	27050	27050	27050	633
153	20231206	175500	2452879300	27050	27050	27050	27050	0
154	20231206	175400	2452879300	27050	27050	27050	27050	0
155	20231206	175300	2452879300	27050	27050	27050	27050	0
156	20231206	175200	2452879300	27050	27050	27050	27050	0
157	20231206	175100	2452879300	27050	27050	27050	27050	0
158	20231206	175000	2452879300	27050	27050	27050	27050	0
159	20231206	174900	2452879300	27050	27050	27050	27050	0
160	20231206	174800	2452879300	27050	27050	27050	27050	0
161	20231206	174700	2452879300	27050	27050	27050	27050	0
162	20231206	174600	2452879300	27050	27050	27050	27050	0
163	20231206	174500	2452879300	27050	27050	27050	27050	0
164	20231206	174400	2452879300	27050	27050	27050	27050	0
165	20231206	174300	2452879300	27050	27050	27050	27050	0
166	20231206	174200	2452879300	27050	27050	27050	27050	0
167	20231206	174100	2452879300	27050	27050	27050	27050	0
168	20231206	174000	2452879300	27050	27050	27050	27050	0
169	20231206	173900	2452879300	27050	27050	27050	27050	0
170	20231206	173800	2452879300	27050	27050	27050	27050	0
171	20231206	173700	2452879300	27050	27050	27050	27050	0
172	20231206	173600	2452879300	27050	27050	27050	27050	0
173	20231206	173500	2452879300	27050	27050	27050	27050	0
174	20231206	173400	2452879300	27050	27050	27050	27050	0
175	20231206	173300	2452879300	27050	27050	27050	27050	0
176	20231206	173200	2452879300	27050	27050	27050	27050	0
177	20231206	173100	2452879300	27050	27050	27050	27050	0
178	20231206	173000	2452879300	27050	27050	27050	27050	0
179	20231206	172900	2452879300	27050	27050	27050	27050	0
180	20231206	172800	2452879300	27050	27050	27050	27050	0
181	20231206	172700	2452879300	27050	27050	27050	27050	0
182	20231206	172600	2452879300	27050	27050	27050	27050	633
183	20231206	172500	2452879300	27050	27050	27050	27050	0
184	20231206	172400	2452879300	27050	27050	27050	27050	0
185	20231206	172300	2452879300	27050	27050	27050	27050	0
186	20231206	172200	2452879300	27050	27050	27050	27050	0
187	20231206	172100	2452879300	27050	27050	27050	27050	0
188	20231206	172000	2452879300	27050	27050	27050	27050	0
189	20231206	171900	2452879300	27050	27050	27050	27050	0
190	20231206	171800	2452879300	27050	27050	27050	27050	0
191	20231206	171700	2452879300	27050	27050	27050	27050	0
192	20231206	171600	2452879300	27050	27050	27050	27050	0
193	20231206	171500	2452879300	27050	27050	27050	27050	0
194	20231206	171400	2452879300	27050	27050	27050	27050	0
195	20231206	171300	2452879300	27050	27050	27050	27050	0
196	20231206	171200	2452879300	27050	27050	27050	27050	0
197	20231206	171100	2452879300	27050	27050	27050	27050	0
198	20231206	171000	2452879300	27050	27050	27050	27050	0
199	20231206	170900	2452879300	27050	27050	27050	27050	0
200	20231206	170800	2452879300	27050	27050	27050	27050	0
201	20231206	170700	2452879300	27050	27050	27050	27050	0
202	20231206	170600	2452879300	27050	27050	27050	27050	0
203	20231206	170500	2452879300	27050	27050	27050	27050	0
204	20231206	170400	2452879300	27050	27050	27050	27050	0
205	20231206	170300	2452879300	27050	27050	27050	27050	0
206	20231206	170200	2452879300	27050	27050	27050	27050	0
207	20231206	170100	2452879300	27050	27050	27050	27050	0
208	20231206	170000	2452879300	27050	27050	27050	27050	0
209	20231206	165900	2452879300	27050	27050	27050	27050	0
210	20231206	165800	2452879300	27050	27050	27050	27050	0
211	20231206	165700	2452879300	27050	27050	27050	27050	0
212	20231206	165600	2452879300	27050	27050	27050	27050	633
213	20231206	165500	2452879300	27050	27050	27050	27050	0
214	20231206	165400	2452879300	27050	27050	27050	27050	0
215	20231206	165300	2452879300	27050	27050	27050	27050	0
216	20231206	165200	2452879300	27050	27050	27050	27050	0
217	20231206	165100	2452879300	27050	27050	27050	27050	0
218	20231206	165000	2452879300	27050	27050	27050	27050	0
219	20231206	164900	2452879300	27050	27050	27050	27050	0
220	20231206	164800	2452879300	27050	27050	27050	27050	0
221	20231206	164700	2452879300	27050	27050	27050	27050	0
222	20231206	164600	2452879300	27050	27050	27050	27050	0
223	20231206	164500	2452879300	27050	27050	27050	27050	0
224	20231206	164400	2452879300	27050	27050	27050	27050	0
225	20231206	164300	2452879300	27050	27050	27050	27050	0
226	20231206	164200	2452879300	27050	27050	27050	27050	0
227	20231206	164100	2452879300	27050	27050	27050	27050	0
228	20231206	164000	2452879300	27050	27050	27050	27050	0
229	20231206	163900	2452879300	27050	27050	27050	27050	0
230	20231206	163800	2452879300	27050	27050	27050	27050	0
231	20231206	163700	2452879300	27050	27050	27050	27050	0
232	20231206	163600	2452879300	27050	27050	27050	27050	0
233	20231206	163500	2452879300	27050	27050	27050	27050	0
234	20231206	163400	2452879300	27050	27050	27050	27050	0
235	20231206	163300	2452879300	27050	27050	27050	27050	0
236	20231206	163200	2452879300	27050	27050	27050	27050	0
237	20231206	163100	2452879300	27050	27050	27050	27050	0
238	20231206	163000	2452879300	27050	27050	27050	27050	0
239	20231206	162900	2452879300	27050	27050	27050	27050	0
240	20231206	162800	2452879300	27050	27050	27050	27050	0
241	20231206	162700	2452879300	27050	27050	27050	27050	0
242	20231206	162600	2452879300	27050	27050	27050	27050	633
243	20231206	162500	2452879300	27050	27050	27050	27050	0
244	20231206	162400	2452879300	27050	27050	27050	27050	0
245	20231206	162300	2452879300	27050	27050	27050	27050	0
246	20231206	162200	2452879300	27050	27050	27050	27050	0
247	20231206	162100	2452879300	27050	27050	27050	27050	0
248	20231206	162000	2452879300	27050	27050	27050	27050	0
249	20231206	161900	2452879300	27050	27050	27050	27050	0
250	20231206	161800	2452879300	27050	27050	27050	27050	0
251	20231206	161700	2452879300	27050	27050	27050	27050	0
252	20231206	161600	2452879300	27050	27050	27050	27050	0
253	20231206	161500	2452879300	27050	27050	27050	27050	0
254	20231206	161400	2452879300	27050	27050	27050	27050	0
255	20231206	161300	2452879300	27050	27050	27050	27050	0
256	20231206	161200	2452879300	27050	27050	27050	27050	0
257	20231206	161100	2452879300	27050	27050	27050	27050	0
258	20231206	161000	2452879300	27050	27050	27050	27050	0
259	20231206	160900	2452879300	27050	27050	27050	27050	0
260	20231206	160800	2452879300	27050	27050	27050	27050	0
261	20231206	160700	2452879300	27050	27050	27050	27050	0
262	20231206	160600	2452879300	27050	27050	27050	27050	0
263	20231206	160500	2452879300	27050	27050	27050	27050	0
264	20231206	160400	2452879300	27050	27050	27050	27050	0
265	20231206	160300	2452879300	27050	27050	27050	27050	0
266	20231206	160200	2452879300	27050	27050	27050	27050	0
267	20231206	160100	2452879300	27050	27050	27050	27050	0
268	20231206	160000	2452879300	27050	27050	27050	27050	0
269	20231206	155900	2452879300	27050	27050	27050	27050	0
270	20231206	155800	2452879300	27050	27050	27050	27050	0
271	20231206	155700	2452879300	27050	27050	27050	27050	0
272	20231206	155600	2452879300	27050	27050	27050	27050	633
273	20231206	155500	2452879300	27050	27050	27050	27050	0
274	20231206	155400	2452879300	27050	27050	27050	27050	0
275	20231206	155300	2452879300	27050	27050	27050	27050	0
276	20231206	155200	2452879300	27050	27050	27050	27050	0
277	20231206	155100	2452879300	27050	27050	27050	27050	0
278	20231206	155000	2452879300	27050	27050	27050	27050	0
279	20231206	154900	2452879300	27050	27050	27050	27050	0
280	20231206	154800	2452879300	27050	27050	27050	27050	0
281	20231206	154700	2452879300	27050	27050	27050	27050	0
282	20231206	154600	2452879300	27050	27050	27050	27050	0
283	20231206	154500	2452879300	27050	27050	27050	27050	0
284	20231206	154400	2452879300	27050	27050	27050	27050	0
285	20231206	154300	2452879300	27050	27050	27050	27050	0
286	20231206	154200	2452879300	27050	27050	27050	27050	0
287	20231206	154100	2452879300	27050	27050	27050	27050	0
288	20231206	154000	2452879300	27050	27050	27050	27050	0
289	20231206	153900	2452879300	27050	27050	27050	27050	0
290	20231206	153800	2452879300	27050	27050	27050	27050	0
291	20231206	153700	2452879300	27050	27050	27050	27050	0
292	20231206	153600	2452879300	27050	27050	27050	27050	0
293	20231206	153500	2452879300	27050	27050	27050	27050	0
294	20231206	153400	2452879300	27050	27050	27050	27050	0
295	20231206	153300	2452879300	27050	27050	27050	27050	0
296	20231206	153200	2452879300	27050	27050	27050	27050	0
297	20231206	153100	2452879300	27050	27050	27050	27050	0
298	20231206	153000	2452879300	27050	27050	27050	27050	633
299	20231206	152900	2435756650	27150	27150	27150	27150	0
300	20231206	152800	2435756650	27150	27150	27150	27150	0
301	20231206	152700	2435756650	27150	27150	27150	27150	0
302	20231206	152600	2435756650	27150	27150	27150	27150	0
303	20231206	152500	2435756650	27150	27150	27150	27150	0
304	20231206	152400	2435756650	27150	27150	27150	27150	0
305	20231206	152300	2435756650	27150	27150	27150	27150	0
306	20231206	152200	2435756650	27150	27150	27150	27150	0
307	20231206	152100	2435756650	27150	27150	27150	27150	0
308	20231206	152000	2435756650	27150	27150	27150	27150	0
309	20231206	151900	2435756650	27150	26900	27150	26900	246
310	20231206	151800	2429098800	27150	27150	27150	27150	200
311	20231206	151700	2423668800	27150	27150	27150	27150	252
312	20231206	151600	2416827000	27150	27150	27150	27100	436
313	20231206	151500	2405000050	26950	27000	27150	26900	322
314	20231206	151400	2396322700	27000	27000	27000	26950	74
315	20231206	151300	2394325900	27000	27150	27150	27000	666
316	20231206	151200	2376245050	27150	27150	27150	26950	80
317	20231206	151100	2374076850	27150	27100	27150	27100	1841
318	20231206	151000	2324185450	27100	26900	27100	26850	755
319	20231206	150900	2303798950	26900	26900	26900	26900	164
320	20231206	150800	2299387350	26900	26900	26900	26850	61
321	20231206	150700	2297746750	26900	26900	26900	26900	454
322	20231206	150600	2285534150	26900	27000	27100	26900	246
323	20231206	150500	2278884450	27000	27000	27000	27000	49
324	20231206	150400	2277561450	27000	26850	27000	26850	782
325	20231206	150300	2256486150	26850	26950	26950	26850	132
326	20231206	150200	2252935200	26950	26950	26950	26900	54
327	20231206	150100	2251480800	26900	26900	26950	26900	245
328	20231206	150000	2244878800	26900	26900	26950	26850	398
329	20231206	145900	2234176950	26950	26900	26950	26900	281
330	20231206	145800	2226606200	26900	26950	26950	26850	87
331	20231206	145700	2224265450	26950	26950	26950	26900	61
332	20231206	145600	2222622350	26900	26850	26950	26850	456
333	20231206	145500	2210356750	26850	26900	26900	26850	77
334	20231206	145400	2208286450	26900	26900	26900	26900	42
335	20231206	145300	2207156650	26950	26950	26950	26850	146
336	20231206	145200	2203231850	26900	26950	26950	26900	83
337	20231206	145100	2200997250	26950	26950	26950	26950	53
338	20231206	145000	2199568900	26950	26900	26950	26850	2120
339	20231206	144900	2142495600	26850	26800	26850	26800	464
340	20231206	144800	2130047550	26800	26800	26800	26750	453
341	20231206	144700	2117907800	26800	26750	26800	26750	56
342	20231206	144600	2116409400	26750	26750	26800	26750	106
343	20231206	144500	2113572700	26800	26750	26800	26700	107
344	20231206	144400	2110709150	26750	26800	26800	26700	786
345	20231206	144300	2089686100	26800	26800	26800	26800	55
346	20231206	144200	2088212100	26800	26850	26850	26750	76
347	20231206	144100	2086174750	26850	26800	26850	26800	74
348	20231206	144000	2084189150	26850	26850	26850	26800	92
349	20231206	143900	2081721350	26850	26800	26850	26750	62
350	20231206	143800	2080060650	26850	26850	26850	26800	101
351	20231206	143700	2077351250	26900	26900	26900	26850	52
352	20231206	143600	2075953350	26800	26800	26850	26800	52
353	20231206	143500	2074559500	26850	26850	26850	26800	75
354	20231206	143400	2072546150	26800	26850	26900	26800	535
355	20231206	143300	2058205300	26900	26850	26900	26850	56
356	20231206	143200	2056700550	26900	26900	26950	26900	69
357	20231206	143100	2054844000	26850	26950	26950	26850	70
358	20231206	143000	2052963600	26950	26900	26950	26900	253
359	20231206	142900	2046156350	26900	26850	26900	26850	1252
360	20231206	142800	2012495000	26850	26800	26850	26800	52
361	20231206	142700	2011099400	26800	26800	26800	26800	39
362	20231206	142600	2010054200	26750	26800	26800	26750	105
363	20231206	142500	2007242750	26800	26700	26800	26700	1716
364	20231206	142400	1961422100	26750	26750	26750	26700	62
365	20231206	142300	1959764300	26750	26750	26750	26700	41
366	20231206	142200	1958668900	26800	26700	26800	26700	59
367	20231206	142100	1957090450	26700	26700	26750	26700	49
368	20231206	142000	1955780650	26750	26700	26750	26700	95
369	20231206	141900	1953241700	26750	26750	26750	26700	57
370	20231206	141800	1951717050	26700	26650	26700	26650	61
371	20231206	141700	1950088450	26650	26700	26700	26650	54
372	20231206	141600	1948646800	26750	26750	26750	26600	225
373	20231206	141500	1942649750	26850	26750	26850	26700	64
374	20231206	141400	1940936000	26750	26750	26800	26750	54
375	20231206	141300	1939489050	26850	26750	26850	26750	41
376	20231206	141200	1938390150	26750	26750	26750	26750	58
377	20231206	141100	1936838650	26750	26750	26750	26750	44
378	20231206	141000	1935661650	26750	26700	26750	26650	1069
379	20231206	140900	1907072600	26750	26700	26750	26650	94
380	20231206	140800	1904562450	26700	26800	26800	26700	43
381	20231206	140700	1903412600	26800	26750	26800	26700	311
382	20231206	140600	1895081950	26650	26800	26800	26650	196
383	20231206	140500	1889844350	26850	26750	26850	26750	107
384	20231206	140400	1886977400	26800	26900	26900	26750	566
385	20231206	140300	1871807950	26900	26800	26900	26800	58
386	20231206	140200	1870249650	26900	26800	26900	26800	88
387	20231206	140100	1867889500	26900	26850	26900	26850	65
388	20231206	140000	1866143700	26900	26850	26900	26850	91
389	20231206	135900	1863699100	26850	26850	26850	26800	68
390	20231206	135800	1861873900	26850	26850	26850	26800	66
391	20231206	135700	1860102450	26850	26850	26850	26850	43
392	20231206	135600	1858947900	26850	26850	26850	26800	70
393	20231206	135500	1857069650	26850	26800	26850	26800	82
394	20231206	135400	1854868350	26800	26850	26850	26800	39
395	20231206	135300	1853821450	26850	26800	26850	26800	136
396	20231206	135200	1850174650	26850	27000	27000	26850	206
397	20231206	135100	1844637150	27000	27100	27100	27000	913
398	20231206	135000	1819982250	27100	27000	27100	26950	452
399	20231206	134900	1807773000	27000	26950	27000	26950	259
400	20231206	134800	1800783250	26950	26850	26950	26850	216
401	20231206	134700	1794966700	26850	26900	26900	26850	51
402	20231206	134600	1793594850	26850	26850	26850	26850	58
403	20231206	134500	1792037550	26850	26900	26900	26850	94
404	20231206	134400	1789511150	26900	26900	26900	26850	66
405	20231206	134300	1787736950	26900	26850	26900	26850	63
406	20231206	134200	1786042950	26850	26850	26850	26850	77
407	20231206	134100	1783975500	26900	26850	26900	26700	275
408	20231206	134000	1776610050	26850	26900	26900	26850	98
409	20231206	133900	1773974950	26900	26950	26950	26750	127
410	20231206	133800	1770569400	26750	26900	26950	26750	172
411	20231206	133700	1765952750	26950	26850	26950	26850	36
412	20231206	133600	1764985750	26850	26850	26850	26800	47
413	20231206	133500	1763724150	26900	26900	26900	26900	53
414	20231206	133400	1762298450	26900	26800	26900	26750	222
415	20231206	133300	1756347150	26800	26800	26800	26800	293
416	20231206	133200	1748494750	26800	26950	26950	26450	765
417	20231206	133100	1728162800	26950	26900	26950	26900	95
418	20231206	133000	1725604550	26950	26850	26950	26800	1046
419	20231206	132900	1697482700	26850	26800	26850	26800	60
420	20231206	132800	1695873650	26800	26800	26800	26800	44
421	20231206	132700	1694694450	26850	26800	26850	26800	541
422	20231206	132600	1680195400	26800	26650	26800	26600	392
423	20231206	132500	1669724600	26700	26700	26700	26700	95
424	20231206	132400	1667188100	26650	26700	26700	26650	50
425	20231206	132300	1665853700	26700	26700	26700	26650	44
426	20231206	132200	1664679550	26700	26700	26700	26650	54
427	20231206	132100	1663238250	26700	26700	26700	26650	155
428	20231206	132000	1659103100	26700	26650	26700	26650	70
429	20231206	131900	1657236500	26700	26650	26700	26600	1018
430	20231206	131800	1630116800	26600	26600	26600	26600	55
431	20231206	131700	1628653800	26600	26550	26600	26500	80
432	20231206	131600	1626531600	26550	26500	26550	26450	207
433	20231206	131500	1621046000	26500	26300	26500	26300	1676
434	20231206	131400	1576791650	26300	26300	26300	26250	5
435	20231206	131300	1576660200	26300	26250	26300	26250	127
436	20231206	131200	1573321450	26250	26150	26250	26150	944
437	20231206	131100	1548547600	26150	26150	26150	26150	0
438	20231206	131000	1548547600	26150	26200	26200	26150	119
439	20231206	130900	1545435450	26150	26150	26150	26100	1672
440	20231206	130800	1501772650	26100	26150	26150	26100	81
441	20231206	130700	1499655100	26100	26100	26150	26100	226
442	20231206	130600	1493756150	26100	26150	26150	26100	2313
443	20231206	130500	1433298100	26150	26150	26150	26150	12
444	20231206	130400	1432984300	26150	26150	26150	26150	24
445	20231206	130300	1432356700	26150	26150	26150	26150	0
446	20231206	130200	1432356700	26150	26150	26150	26150	318
447	20231206	130100	1424041000	26150	26150	26150	26150	0
448	20231206	130000	1424041000	26150	26150	26150	26150	13
449	20231206	125900	1423701050	26200	26200	26200	26200	41
450	20231206	125800	1422626850	26200	26200	26200	26200	0
451	20231206	125700	1422626850	26200	26200	26200	26200	13
452	20231206	125600	1422286250	26200	26150	26200	26150	74
453	20231206	125500	1420348050	26250	26200	26250	26200	346
454	20231206	125400	1411282800	26200	26200	26200	26200	408
455	20231206	125300	1400593200	26200	26200	26200	26200	0
456	20231206	125200	1400593200	26200	26250	26250	26200	13
457	20231206	125100	1400252550	26250	26300	26300	26200	593
458	20231206	125000	1384666550	26300	26300	26300	26300	6
459	20231206	124900	1384508750	26250	26250	26250	26250	12
460	20231206	124800	1384193750	26250	26250	26250	26250	19
461	20231206	124700	1383695000	26250	26250	26250	26250	0
462	20231206	124600	1383695000	26250	26250	26250	26250	12
463	20231206	124500	1383380000	26250	26250	26250	26250	13
464	20231206	124400	1383038750	26250	26250	26250	26250	0
465	20231206	124300	1383038750	26250	26250	26250	26250	12
466	20231206	124200	1382723750	26250	26250	26250	26250	0
467	20231206	124100	1382723750	26250	26250	26250	26250	19
468	20231206	124000	1382225000	26250	26250	26250	26250	12
469	20231206	123900	1381910000	26250	26250	26250	26250	0
470	20231206	123800	1381910000	26250	26250	26250	26250	13
471	20231206	123700	1381568750	26250	26250	26250	26250	12
472	20231206	123600	1381253750	26250	26250	26250	26250	0
473	20231206	123500	1381253750	26250	26250	26250	26250	45
474	20231206	123400	1380072500	26250	26250	26250	26250	0
475	20231206	123300	1380072500	26250	26250	26250	26250	12
476	20231206	123200	1379757500	26250	26250	26250	26250	14
477	20231206	123100	1379390000	26250	26250	26250	26250	8
478	20231206	123000	1379180000	26250	26250	26250	26250	20
479	20231206	122900	1378655000	26250	26250	26250	26250	213
480	20231206	122800	1373063750	26250	26250	26250	26250	0
481	20231206	122700	1373063750	26250	26250	26250	26250	12
482	20231206	122600	1372748750	26300	26250	26300	26250	18
483	20231206	122500	1372276000	26300	26300	26300	26300	10
484	20231206	122400	1372013000	26250	26250	26250	26250	24
485	20231206	122300	1371383000	26250	26250	26250	26250	0
486	20231206	122200	1371383000	26250	26300	26300	26250	15
487	20231206	122100	1370989150	26300	26350	26350	26300	12
488	20231206	122000	1370673500	26400	26400	26400	26400	0
489	20231206	121900	1370673500	26400	26300	26400	26300	300
490	20231206	121800	1362775550	26250	26250	26250	26250	14
491	20231206	121700	1362408050	26250	26250	26250	26250	6
492	20231206	121600	1362250550	26250	26250	26250	26250	25
493	20231206	121500	1361594300	26250	26250	26250	26250	0
494	20231206	121400	1361594300	26250	26250	26250	26250	12
495	20231206	121300	1361279300	26300	26300	26300	26300	11
496	20231206	121200	1360990000	26400	26400	26400	26400	0
497	20231206	121100	1360990000	26400	26400	26400	26400	2
498	20231206	121000	1360937200	26350	26250	26350	26250	1035
499	20231206	120900	1333726900	26300	26250	26300	26250	8
500	20231206	120800	1333516800	26250	26250	26250	26250	112
501	20231206	120700	1330576800	26250	26250	26250	26250	0
502	20231206	120600	1330576800	26250	26250	26250	26250	13
503	20231206	120500	1330235550	26250	26250	26250	26250	12
504	20231206	120400	1329920550	26250	26250	26250	26250	0
505	20231206	120300	1329920550	26250	26250	26250	26250	13
506	20231206	120200	1329579300	26300	26250	26300	26250	14
507	20231206	120100	1329211700	26250	26250	26250	26250	58
508	20231206	120000	1327689200	26250	26300	26300	26250	601
509	20231206	115900	1311882950	26200	26200	26250	26200	851
510	20231206	115800	1289584550	26200	26300	26300	26200	889
511	20231206	115700	1266283950	26350	26250	26350	26250	823
512	20231206	115600	1244639600	26300	26300	26300	26200	1004
513	20231206	115500	1218318900	26250	26250	26250	26250	0
514	20231206	115400	1218318900	26250	26400	26400	26250	502
515	20231206	115300	1205141100	26300	26250	26300	26250	633
516	20231206	115200	1188494600	26200	26300	26350	26200	726
517	20231206	115100	1169425650	26300	26300	26300	26300	66
518	20231206	115000	1167689850	26400	26400	26400	26400	0
519	20231206	114900	1167689850	26400	26300	26400	26300	49
520	20231206	114800	1166399800	26200	26250	26300	26150	598
521	20231206	114700	1150736150	26250	26250	26250	26250	123
522	20231206	114600	1147507400	26300	26250	26300	26250	78
523	20231206	114500	1145456600	26250	26250	26250	26250	0
524	20231206	114400	1145456600	26250	26350	26350	26250	14
525	20231206	114300	1145088900	26250	26250	26250	26250	13
526	20231206	114200	1144747650	26250	26350	26350	26150	3166
527	20231206	114100	1061783800	26350	26350	26350	26350	13
528	20231206	114000	1061441250	26400	26400	26400	26400	0
529	20231206	113900	1061441250	26400	26400	26400	26400	0
530	20231206	113800	1061441250	26400	26400	26400	26400	0
531	20231206	113700	1061441250	26400	26400	26400	26400	4
532	20231206	113600	1061335650	26300	26450	26450	26300	2361
533	20231206	113500	999127850	26450	26450	26450	26450	19
534	20231206	113400	998625300	26500	26500	26500	26500	3
535	20231206	113300	998545800	26450	26450	26450	26450	12
536	20231206	113200	998228400	26500	26500	26500	26500	0
537	20231206	113100	998228400	26500	26600	26600	26500	1801
538	20231206	113000	950487700	26600	26550	26600	26550	313
539	20231206	112900	942165150	26500	26500	26500	26500	0
540	20231206	112800	942165150	26500	26500	26500	26450	129
541	20231206	112700	938747250	26500	26500	26500	26450	1599
542	20231206	112600	896380850	26500	26500	26500	26500	5
543	20231206	112500	896248350	26500	26500	26500	26500	13
544	20231206	112400	895903850	26550	26550	26550	26550	0
545	20231206	112300	895903850	26550	26550	26550	26550	0
546	20231206	112200	895903850	26550	26600	26600	26550	14
547	20231206	112100	895532100	26550	26550	26550	26550	95
548	20231206	112000	893009850	26550	26550	26550	26550	0
549	20231206	111900	893009850	26550	26550	26550	26550	13
550	20231206	111800	892664700	26550	26550	26550	26550	37
551	20231206	111700	891682350	26550	26550	26550	26550	0
552	20231206	111600	891682350	26550	26550	26550	26550	73
553	20231206	111500	889744200	26550	26550	26550	26550	0
554	20231206	111400	889744200	26550	26550	26550	26550	12
555	20231206	111300	889425600	26500	26500	26500	26400	100
556	20231206	111200	886778800	26500	26500	26500	26450	173
557	20231206	111100	882202250	26500	26500	26500	26500	12
558	20231206	111000	881884250	26550	26550	26550	26550	9
559	20231206	110900	881645300	26500	26500	26500	26500	13
560	20231206	110800	881300800	26500	26500	26500	26500	18
561	20231206	110700	880823800	26500	26550	26550	26500	200
562	20231206	110600	875518800	26500	26500	26500	26500	13
563	20231206	110500	875174300	26500	26500	26500	26500	19
564	20231206	110400	874670800	26500	26500	26500	26500	0
565	20231206	110300	874670800	26500	26500	26500	26500	13
566	20231206	110200	874326300	26550	26550	26550	26550	1
567	20231206	110100	874299750	26550	26500	26550	26500	158
568	20231206	110000	870108800	26550	26550	26550	26550	35
569	20231206	105900	869179550	26500	26500	26500	26500	296
570	20231206	105800	861335550	26450	26450	26450	26450	69
571	20231206	105700	859510500	26400	26500	26500	26400	754
572	20231206	105600	839604500	26500	26500	26500	26500	168
573	20231206	105500	835152500	26450	26600	26600	26350	371
574	20231206	105400	825348050	26550	26550	26550	26550	0
575	20231206	105300	825348050	26550	26550	26550	26500	165
576	20231206	105200	820967600	26550	26550	26550	26550	0
577	20231206	105100	820967600	26550	26550	26550	26550	0
578	20231206	105000	820967600	26550	26550	26550	26550	15
579	20231206	104900	820569350	26600	26500	26600	26500	751
580	20231206	104800	800633100	26550	26550	26550	26550	0
581	20231206	104700	800633100	26550	26550	26550	26500	69
582	20231206	104600	798802100	26500	26500	26500	26500	0
583	20231206	104500	798802100	26500	26550	26550	26500	62
584	20231206	104400	797156600	26550	26550	26550	26550	2
585	20231206	104300	797103500	26600	26450	26600	26450	74
586	20231206	104200	795145400	26450	26450	26450	26450	164
587	20231206	104100	790807600	26450	26500	26500	26450	47
588	20231206	104000	789562750	26500	26500	26500	26500	22
589	20231206	103900	788979750	26450	26500	26500	26450	411
590	20231206	103800	778088550	26550	26550	26550	26550	124
591	20231206	103700	774796350	26600	26550	26600	26550	128
592	20231206	103600	771397850	26500	26500	26500	26500	12
593	20231206	103500	771079850	26500	26500	26500	26500	0
594	20231206	103400	771079850	26500	26550	26550	26500	64
595	20231206	103300	769381600	26550	26500	26550	26500	22
596	20231206	103200	768798100	26500	26500	26500	26500	0
597	20231206	103100	768798100	26500	26450	26550	26450	594
598	20231206	103000	753081650	26450	26400	26450	26400	584
599	20231206	102900	737647150	26450	26450	26450	26450	1
600	20231206	102800	737620700	26400	26450	26450	26400	413
601	20231206	102700	726697800	26450	26450	26450	26450	0
602	20231206	102600	726697800	26450	26450	26450	26450	106
603	20231206	102500	723894100	26450	26500	26500	26450	35
604	20231206	102400	722968300	26450	26450	26450	26450	6
605	20231206	102300	722809600	26450	26450	26450	26450	12
606	20231206	102200	722492200	26500	26500	26500	26500	200
607	20231206	102100	717192200	26650	26650	26650	26650	0
608	20231206	102000	717192200	26650	26500	26650	26500	95
609	20231206	101900	714674500	26500	26500	26500	26500	122
610	20231206	101800	711441500	26500	26550	26550	26500	663
611	20231206	101700	693869550	26600	26550	26600	26550	13
612	20231206	101600	693524350	26600	26600	26600	26600	0
613	20231206	101500	693524350	26600	26600	26600	26600	41
614	20231206	101400	692433750	26600	26600	26600	26600	13
615	20231206	101300	692087950	26700	26500	26700	26500	1290
616	20231206	101200	657788750	26500	26500	26500	26500	0
617	20231206	101100	657788750	26500	26500	26500	26500	18
618	20231206	101000	657311750	26550	26550	26550	26550	0
619	20231206	100900	657311750	26550	26550	26550	26550	108
620	20231206	100800	654444350	26450	26500	26500	26450	7
621	20231206	100700	654259150	26550	26550	26550	26550	238
622	20231206	100600	647940250	26650	26550	26650	26550	18
623	20231206	100500	647461050	26700	26650	26700	26600	508
624	20231206	100400	633914150	26750	26750	26750	26750	100
625	20231206	100300	631239150	26750	26550	26750	26550	614
626	20231206	100200	614850250	26600	26550	26600	26550	201
627	20231206	100100	609510000	26500	26450	26550	26450	1149
628	20231206	100000	579062100	26450	26450	26450	26450	1339
629	20231206	095900	543645550	26400	26400	26450	26400	53
630	20231206	095800	542245350	26450	26450	26450	26450	130
631	20231206	095700	538806850	26450	26550	26550	26450	457
632	20231206	095600	526719100	26500	26450	26500	26400	752
633	20231206	095500	506803000	26450	26350	26450	26250	250
634	20231206	095400	500212050	26350	26400	26400	26350	111
635	20231206	095300	497286650	26400	26550	26550	26400	1545
636	20231206	095200	456463700	26500	26500	26500	26500	0
637	20231206	095100	456463700	26500	26500	26500	26500	597
638	20231206	095000	440643200	26500	26550	26550	26500	55
639	20231206	094900	439184200	26500	26550	26550	26450	1649
640	20231206	094800	395453850	26550	26550	26550	26500	1865
641	20231206	094700	345999200	26550	26550	26550	26550	13
642	20231206	094600	345654050	26550	26600	26600	26550	50
643	20231206	094500	344324350	26600	26600	26700	26600	327
644	20231206	094400	335626050	26650	26750	26750	26650	723
645	20231206	094300	316322750	26750	26800	26800	26750	106
646	20231206	094200	313482250	26800	26750	26800	26750	31
647	20231206	094100	312652000	26700	26700	26700	26700	2
648	20231206	094000	312598600	26700	26700	26700	26700	0
649	20231206	093900	312598600	26700	26700	26700	26700	4
650	20231206	093800	312491800	26700	26750	26750	26700	1177
651	20231206	093700	281040900	26800	26800	26800	26800	412
652	20231206	093600	269999300	26900	26900	26900	26900	0
653	20231206	093500	269999300	26900	26800	26900	26800	238
654	20231206	093400	263610900	26700	26700	26700	26700	80
655	20231206	093300	261474900	26700	26750	26800	26700	1121
656	20231206	093200	231539700	26750	26800	26800	26750	206
657	20231206	093100	226026000	26800	26850	26850	26800	244
658	20231206	093000	219484200	26950	26950	26950	26950	12
659	20231206	092900	219160800	26950	26950	26950	26950	1
660	20231206	092800	219133850	26950	26950	26950	26950	483
661	20231206	092700	206117000	27050	27000	27050	27000	263
662	20231206	092600	199015750	27200	27150	27200	27150	22
663	20231206	092500	198417600	27200	27200	27200	27200	0
664	20231206	092400	198417600	27200	27200	27200	27200	104
665	20231206	092300	195588800	27300	27300	27300	27300	0
666	20231206	092200	195588800	27300	27200	27300	27200	435
667	20231206	092100	183753000	27200	27100	27200	27000	2025
668	20231206	092000	129072800	27150	27150	27150	27150	36
669	20231206	091900	128095400	27200	27150	27200	27150	30
670	20231206	091800	127280100	27100	27100	27100	27100	1
671	20231206	091700	127253000	27150	27150	27150	27150	2
672	20231206	091600	127198700	27200	27150	27200	27150	50
673	20231206	091500	125839100	27150	27350	27350	27150	123
674	20231206	091400	122498500	27150	27200	27200	27150	120
675	20231206	091300	119239800	27450	26950	27450	26950	1983
676	20231206	091200	65487900	26850	26750	26850	26750	917
677	20231206	091100	40916750	26650	26700	26750	26650	174
678	20231206	091000	36274550	26650	26650	26650	26650	0
679	20231206	090900	36274550	26650	26650	26650	26650	14
680	20231206	090800	35901450	26650	26650	26650	26650	0
681	20231206	090700	35901450	26650	26650	26650	26650	1
682	20231206	090600	35874800	26500	26500	26500	26500	76
683	20231206	090500	33860800	26500	26500	26500	26500	0
684	20231206	090400	33860800	26500	26600	26600	26500	29
685	20231206	090300	33092150	26500	26500	26500	26500	0
686	20231206	090200	33092150	26500	26550	26550	26500	825
687	20231206	090100	11229600	26500	26550	26550	26500	50
688	20231206	090000	9904200	26700	26500	26700	26500	373